亀田製菓の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,060 | 5,080 | 5,020 | 5,060 | ±0 | ±0% | 12,100 |
| 2020/10/22 | 5,130 | 5,130 | 5,030 | 5,060 | -50 | -1% | 20,400 |
| 2020/10/21 | 5,120 | 5,180 | 5,100 | 5,110 | +10 | +0.2% | 12,000 |
| 2020/10/20 | 5,190 | 5,220 | 5,080 | 5,100 | -90 | -1.7% | 17,000 |
| 2020/10/19 | 5,140 | 5,220 | 5,140 | 5,190 | +50 | +1% | 13,200 |
| 2020/10/16 | 5,110 | 5,160 | 5,100 | 5,140 | -20 | -0.4% | 12,900 |
| 2020/10/15 | 5,200 | 5,220 | 5,120 | 5,160 | -60 | -1.1% | 11,600 |
| 2020/10/14 | 5,260 | 5,290 | 5,220 | 5,220 | -40 | -0.8% | 12,400 |
| 2020/10/13 | 5,260 | 5,280 | 5,220 | 5,260 | +20 | +0.4% | 8,800 |
| 2020/10/12 | 5,280 | 5,310 | 5,230 | 5,240 | -40 | -0.8% | 7,500 |
| 2020/10/09 | 5,290 | 5,290 | 5,210 | 5,280 | +10 | +0.2% | 11,800 |
| 2020/10/08 | 5,230 | 5,300 | 5,220 | 5,270 | +50 | +1% | 19,600 |
| 2020/10/07 | 5,280 | 5,280 | 5,220 | 5,220 | -110 | -2.1% | 25,800 |
| 2020/10/06 | 5,400 | 5,450 | 5,320 | 5,330 | -80 | -1.5% | 14,100 |
| 2020/10/05 | 5,380 | 5,480 | 5,370 | 5,410 | +90 | +1.7% | 16,100 |
| 2020/10/02 | 5,460 | 5,460 | 5,320 | 5,320 | - | - | 16,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,550 | 5,550 | 5,380 | 5,400 | -150 | -2.7% | 21,700 |
| 2020/09/29 | 5,520 | 5,620 | 5,410 | 5,550 | -60 | -1.1% | 43,600 |
| 2020/09/28 | 5,500 | 5,610 | 5,490 | 5,610 | +150 | +2.7% | 84,000 |
| 2020/09/25 | 5,420 | 5,520 | 5,420 | 5,460 | +70 | +1.3% | 36,600 |
| 2020/09/24 | 5,420 | 5,460 | 5,320 | 5,390 | +10 | +0.2% | 36,700 |
| 2020/09/23 | 5,360 | 5,420 | 5,340 | 5,380 | +20 | +0.4% | 17,300 |
| 2020/09/18 | 5,370 | 5,430 | 5,350 | 5,360 | ±0 | ±0% | 26,500 |
| 2020/09/17 | 5,330 | 5,360 | 5,300 | 5,360 | +30 | +0.6% | 15,900 |
| 2020/09/16 | 5,290 | 5,350 | 5,290 | 5,330 | +80 | +1.5% | 13,300 |
| 2020/09/15 | 5,350 | 5,350 | 5,240 | 5,250 | -70 | -1.3% | 8,900 |
| 2020/09/14 | 5,340 | 5,350 | 5,310 | 5,320 | +20 | +0.4% | 13,200 |
| 2020/09/11 | 5,320 | 5,330 | 5,280 | 5,300 | +20 | +0.4% | 20,400 |
| 2020/09/10 | 5,260 | 5,300 | 5,240 | 5,280 | +50 | +1% | 13,600 |
| 2020/09/09 | 5,200 | 5,240 | 5,140 | 5,230 | +20 | +0.4% | 22,200 |
| 2020/09/08 | 5,110 | 5,210 | 5,110 | 5,210 | +100 | +2% | 10,000 |
| 2020/09/07 | 5,140 | 5,160 | 5,080 | 5,110 | -20 | -0.4% | 16,200 |
| 2020/09/04 | 5,100 | 5,200 | 5,100 | 5,130 | -30 | -0.6% | 22,600 |
| 2020/09/03 | 5,230 | 5,240 | 5,150 | 5,160 | -90 | -1.7% | 20,000 |
| 2020/09/02 | 5,220 | 5,250 | 5,150 | 5,250 | +80 | +1.5% | 9,200 |
| 2020/09/01 | 5,250 | 5,260 | 5,170 | 5,170 | -90 | -1.7% | 15,900 |
| 2020/08/31 | 5,280 | 5,290 | 5,220 | 5,260 | +60 | +1.2% | 16,800 |
| 2020/08/28 | 5,250 | 5,270 | 5,130 | 5,200 | -30 | -0.6% | 31,800 |
| 2020/08/27 | 5,270 | 5,280 | 5,230 | 5,230 | -120 | -2.2% | 14,600 |
| 2020/08/26 | 5,290 | 5,350 | 5,220 | 5,350 | +60 | +1.1% | 18,900 |
| 2020/08/25 | 5,330 | 5,350 | 5,260 | 5,290 | -30 | -0.6% | 20,900 |
| 2020/08/24 | 5,430 | 5,430 | 5,320 | 5,320 | -110 | -2% | 13,600 |
| 2020/08/21 | 5,350 | 5,440 | 5,350 | 5,430 | +110 | +2.1% | 9,700 |
| 2020/08/20 | 5,440 | 5,480 | 5,320 | 5,320 | -170 | -3.1% | 21,300 |
| 2020/08/19 | 5,500 | 5,510 | 5,450 | 5,490 | +30 | +0.5% | 8,000 |
| 2020/08/18 | 5,400 | 5,510 | 5,400 | 5,460 | +60 | +1.1% | 13,500 |
| 2020/08/17 | 5,550 | 5,550 | 5,400 | 5,400 | -100 | -1.8% | 11,400 |
| 2020/08/14 | 5,590 | 5,590 | 5,500 | 5,500 | -60 | -1.1% | 13,800 |
| 2020/08/13 | 5,580 | 5,580 | 5,510 | 5,560 | +30 | +0.5% | 15,500 |
1001～
1050
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「亀田菓」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 亀田菓 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69倍 | 1.22倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｐウォーター | 315,000円 | -4.4% | +13.4% | 3.02% | 16.99倍 | 3.85倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 昭和産 | 278,400円 | -0.1% | -21.5% | 2.87% | 8.22倍 | 0.69倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| Ｓ Ｆｏｏｄｓ | 265,000円 | +4.7% | -42.3% | 3.36% | 19.97倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 理ビタミン | 252,900円 | +1.1% | -12.6% | 3.20% | 9.48倍 | 0.98倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
